コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7911]	26/10/29	2,205	2,238	2,185	2,232	+20	+0.904159	2,988,400	626,336,858,112
[7911]	26/10/28	2,209	2,229	2,200	2,212	+44	+2.02952	2,571,500	620,725,731,328
[7911]	26/10/27	2,152	2,172	2,129	2,168	+66	+3.139867	2,495,000	608,241,123,328
[7911]	26/10/26	2,106	2,138	2,094	2,102	-25	-1.175364	2,322,400	589,724,516,352
[7911]	26/10/23	2,118	2,133	2,046	2,127	-64	-2.921041	3,630,500	1,253,680,349,184
[7911]	26/10/22	2,240	2,260	2,176	2,191	-62	-2.751886	2,090,000	1,291,402,739,712
[7911]	26/10/21	2,266	2,279	2,247	2,253	+5	+0.22242	1,765,000	1,328,241,049,600
[7911]	26/10/20	2,260	2,271	2,223	2,248	-13	-0.574967	1,997,100	1,324,999,245,824
[7911]	26/10/19	2,221	2,265	2,212	2,261	-3	-0.132509	2,119,300	1,332,956,364,800
[7911]	26/10/16	2,254	2,271	2,230	2,264	+30	+1.342883	2,243,600	1,334,724,526,080
[7911]	26/10/15	2,299	2,300	2,156	2,234	-122	-5.178268	4,053,500	1,316,747,476,992
[7911]	26/10/14	2,351	2,370	2,325	2,356	+12	+0.511945	2,258,300	1,388,950,454,272
[7911]	26/10/13	2,305	2,373	2,305	2,344	-23	-0.971694	1,930,700	1,381,582,897,152
[7911]	26/10/09	2,347	2,374	2,325	2,367	+7	+0.29661	1,910,000	1,395,139,280,896
[7911]	26/10/08	2,437	2,450	2,347	2,360	-92	-3.752039	2,213,200	1,328,252,977,152
[7911]	26/10/07	2,488	2,505	2,442	2,452	+14	+0.574241	2,412,300	1,380,021,305,344
[7911]	26/10/06	2,460	2,467	2,402	2,438	-31	-1.255569	2,712,100	1,371,862,204,416
[7911]	26/10/05	2,383	2,480	2,368	2,469	+85	+3.565436	3,253,000	1,389,305,921,536
[7911]	26/10/02	2,345	2,401	2,331	2,384	-33	-1.365329	2,958,300	1,341,757,718,528
[7911]	26/10/01	2,347	2,422	2,335	2,417	+55	+2.328535	2,296,900	1,360,326,819,840
[7911]	26/09/30	2,377	2,394	2,340	2,362	+23	+0.983326	3,009,200	1,329,378,361,344
[7911]	26/09/29	2,366	2,391	2,312	2,339	-82.5	-3.406979	2,201,100	1,316,436,312,064
[7911]	26/09/28	2,508.5	2,510.5	2,417.5	2,421.5	-37.5	-1.52501	2,012,200	1,362,577,719,296
[7911]	26/09/25	2,415	2,459	2,394	2,459	-1.5	-0.060963	2,871,400	1,383,678,869,504
[7911]	26/09/24	2,365	2,477	2,363.5	2,460.5	+131	+5.623524	4,180,400	1,384,522,973,184
[7911]	26/09/18	2,344	2,352.5	2,302	2,329.5	+2	+0.085929	4,865,800	1,310,809,260,032
[7911]	26/09/17	2,356.5	2,371.5	2,310.5	2,327.5	-3	-0.128728	3,311,600	1,309,683,875,840
[7911]	26/09/16	2,310	2,350.5	2,308.5	2,330.5	+15.5	+0.669546	2,215,400	1,311,371,952,128
[7911]	26/09/15	2,315	2,344.5	2,292	2,315	-21	-0.898973	2,680,000	1,300,289,814,528
[7911]	26/09/14	2,334.5	2,364	2,302.5	2,336	-26.5	-1.121693	3,051,200	1,312,085,114,880
[7911]	26/09/11	2,454	2,478	2,342.5	2,362.5	-176.5	-6.951556	4,523,200	1,326,969,651,200
[7911]	26/09/10	2,535	2,562.5	2,512	2,539	+4	+0.157791	2,031,400	1,426,106,220,544
[7911]	26/09/09	2,500	2,567.5	2,484	2,535	+25	+0.996016	3,249,200	1,423,859,384,320
[7911]	26/09/08	2,557	2,604.5	2,505	2,510	-113	-4.308044	2,235,200	1,409,817,378,816
[7911]	26/09/07	2,561	2,634	2,549	2,623	+87.5	+3.450996	3,029,600	1,473,287,290,880
[7911]	26/09/04	2,555	2,560	2,493.5	2,535.5	+12.5	+0.495442	3,272,400	1,424,140,271,616
[7911]	26/09/03	2,474	2,555	2,470.5	2,523	+61	+2.47766	3,430,000	1,417,119,268,864
[7911]	26/09/02	2,425	2,470	2,421	2,462	-9	-0.364225	3,267,800	1,382,856,785,920
[7911]	26/09/01	2,546.5	2,546.5	2,454	2,471	-75.5	-2.964854	2,902,200	1,387,911,970,816
[7911]	26/08/31	2,459.5	2,565	2,451	2,546.5	+37	+1.474397	2,907,600	1,430,318,743,552
[7911]	26/08/28	2,525	2,544	2,484.5	2,509.5	+9	+0.359928	2,653,600	1,409,536,622,592
[7911]	26/08/27	2,573.5	2,580.5	2,496	2,500.5	-22.5	-0.891795	3,176,800	1,404,481,437,696
[7911]	26/08/26	2,455	2,543.5	2,446	2,523	+50	+2.021836	3,134,200	1,417,119,268,864
[7911]	26/08/25	2,488	2,488.5	2,410	2,473	-28	-1.119552	2,843,200	1,389,035,257,856
[7911]	26/08/24	2,596.5	2,637.5	2,482	2,501	-60.5	-2.361897	2,827,200	1,404,762,324,992
[7911]	26/08/21	2,510	2,572.5	2,500	2,561.5	+5.5	+0.21518	2,339,400	1,438,743,920,640
[7911]	26/08/20	2,567	2,601	2,509	2,556	+11	+0.43222	3,206,400	1,435,654,684,672
[7911]	26/08/19	2,520	2,649.5	2,510	2,545	-55.5	-2.134205	4,383,800	1,429,476,212,736
[7911]	26/08/18	2,689.5	2,712.5	2,575.5	2,600.5	-116	-4.270201	4,099,000	1,460,649,459,712
[7911]	26/08/17	2,662.5	2,717.5	2,635.5	2,716.5	+76	+2.878243	3,758,200	-
[7911]	26/08/14	2,744	2,814.5	2,617.5	2,640.5	-83.5	-3.065345	6,802,600	-
[7911]	26/08/13	2,679	2,809	2,679	2,724	+265	+10.776739	13,546,200	-
[7911]	26/08/12	2,400	2,459	2,375.5	2,459	+51	+2.11794	3,820,200	-
[7911]	26/08/10	2,384	2,417.5	2,376	2,408	+59	+2.511707	2,469,200	-
[7911]	26/08/07	2,335	2,355	2,310	2,349	+14	+0.599572	2,098,200	-
[7911]	26/08/06	2,315.5	2,351	2,288.5	2,335	-15.5	-0.659434	1,983,800	-
[7911]	26/08/05	2,314	2,375	2,295.5	2,350.5	+94	+4.165743	2,757,200	-
[7911]	26/08/04	2,284.5	2,286	2,233	2,256.5	+7	+0.31118	2,205,800	-
[7911]	26/08/03	2,250	2,267	2,204	2,249.5	-14	-0.618511	3,151,400	-
[7911]	26/07/31	2,240	2,264.5	2,201	2,263.5	+91	+4.188723	4,245,800	-
[7911]	26/07/30	2,105.5	2,187	2,104.5	2,172.5	+32	+1.494978	3,277,200	-
[7911]	26/07/29	2,194.5	2,232	2,081	2,140.5	-55	-2.505124	5,121,200	-
[7911]	26/07/28	2,311.5	2,328.5	2,191.5	2,195.5	-151	-6.435116	5,340,600	-
[7911]	26/07/27	2,440	2,446	2,295	2,346.5	-79.5	-3.276999	3,536,800	-
[7911]	26/07/24	2,433.5	2,464.5	2,402	2,426	-39	-1.58215	1,711,400	-
[7911]	26/07/23	2,397	2,491	2,394.5	2,465	+68	+2.836879	2,331,600	-
[7911]	26/07/22	2,365	2,431	2,357	2,397	+32	+1.353066	3,566,600	-
[7911]	26/07/21	2,316	2,365	2,289	2,365	+107.5	+4.761905	2,866,200	-
[7911]	26/07/17	2,338	2,355	2,228.5	2,257.5	-115.5	-4.867257	4,295,400	-
[7911]	26/07/16	2,425	2,442	2,366.5	2,373	-70.5	-2.885206	3,381,000	-
[7911]	26/07/15	2,466	2,491	2,400.5	2,443.5	-11	-0.448156	4,286,800	-
[7911]	26/07/14	2,525	2,557	2,442	2,454.5	-119.5	-4.64258	3,670,800	-
[7911]	26/07/13	2,600	2,618	2,572	2,574	-26.5	-1.019035	2,011,600	-
[7911]	26/07/10	2,640	2,654	2,586.5	2,600.5	-23	-0.876691	2,650,600	-
[7911]	26/07/09	2,591.5	2,628.5	2,552.5	2,623.5	+8	+0.305869	2,923,600	-
[7911]	26/07/08	2,628.5	2,665	2,607	2,615.5	-63	-2.352063	2,066,000	-
[7911]	26/07/07	2,725	2,741	2,655	2,678.5	-34	-1.253456	2,590,600	-
[7911]	26/07/06	2,699.5	2,712.5	2,615	2,712.5	+56	+2.108037	2,269,600	-
[7911]	26/07/03	2,596	2,661	2,566	2,656.5	+57	+2.192729	2,324,800	-
[7911]	26/07/02	2,650	2,650	2,546.5	2,599.5	-27.5	-1.046821	2,214,200	-
[7911]	26/07/01	2,625	2,669.5	2,568	2,627	+74.5	+2.918707	3,044,800	-
[7911]	26/06/30	2,568.5	2,584.5	2,540.5	2,552.5	+7.5	+0.294695	2,682,000	-
[7911]	26/06/29	2,586	2,586	2,498	2,545	-45	-1.737452	3,202,200	-
[7911]	26/06/26	2,603	2,634	2,524	2,590	-16.5	-0.633033	3,538,000	-
[7911]	26/06/25	2,600	2,662	2,564	2,606.5	+76.5	+3.023715	3,013,000	-
[7911]	26/06/24	2,499	2,541	2,457.5	2,530	+17.5	+0.696517	2,920,200	-
[7911]	26/06/23	2,518	2,557.5	2,501.5	2,512.5	-3	-0.119261	4,401,000	-
[7911]	26/06/22	2,317.5	2,562.5	2,314.5	2,515.5	+258	+11.428571	6,420,800	-
[7911]	26/06/19	2,259.5	2,358	2,254.5	2,257.5	-17	-0.747417	4,992,800	-
[7911]	26/06/18	2,231	2,274.5	2,216	2,274.5	+78.5	+3.574681	3,705,200	-
[7911]	26/06/17	2,167.5	2,256.5	2,167.5	2,196	-19	-0.857788	3,501,600	-
[7911]	26/06/16	2,213.5	2,247.5	2,207	2,215	+11	+0.499093	2,533,400	-
[7911]	26/06/15	2,288.5	2,310	2,204	2,204	-49.5	-2.196583	3,877,000	-
[7911]	26/06/12	2,340	2,340	2,229.5	2,253.5	-40.5	-1.765475	5,614,600	-
[7911]	26/06/11	2,051.5	2,301	2,043	2,294	+310.5	+15.654147	9,698,200	-
[7911]	26/06/10	1,980	2,009	1,959	1,983.5	-54.5	-2.67419	3,331,600	-
[7911]	26/06/09	2,095	2,096	2,015.5	2,038	-30.5	-1.474498	2,931,600	-
[7911]	26/06/08	2,096.5	2,113.5	2,028	2,068.5	-82	-3.813067	3,558,400	-
[7911]	26/06/05	2,113.5	2,186.5	2,110	2,150.5	+22.5	+1.057331	3,771,800	-
[7911]	26/06/04	2,184	2,206	2,128	2,128	-154.5	-6.768894	4,058,400	-
[7911]	26/06/03	2,252.5	2,329	2,232.5	2,282.5	+45	+2.011173	4,775,400	-
[7911]	26/06/02	2,261	2,275.5	2,185.5	2,237.5	-58.5	-2.547909	3,196,800	-
[7911]	26/06/01	2,301	2,314.5	2,251	2,296	+15	+0.657606	2,661,600	-
[7911]	26/05/29	2,306.5	2,337.5	2,271	2,281	+9.5	+0.418226	4,757,200	-
[7911]	26/05/28	2,292	2,315.5	2,235.5	2,271.5	-44.5	-1.921416	3,589,400	-
[7911]	26/05/27	2,415	2,432	2,293	2,316	-66	-2.770781	3,310,400	-
[7911]	26/05/26	2,376.5	2,438	2,308.5	2,382	-13	-0.542797	3,945,800	-
[7911]	26/05/25	2,241.5	2,402.5	2,231.5	2,395	+188.5	+8.542941	3,827,800	-
[7911]	26/05/22	2,204.5	2,243	2,161	2,206.5	-14.5	-0.652859	2,999,000	-
[7911]	26/05/21	2,206.5	2,253.5	2,200	2,221	+38.5	+1.764032	2,540,400	-
[7911]	26/05/20	2,167.5	2,217.5	2,153	2,182.5	-15	-0.682594	2,895,400	-
[7911]	26/05/19	2,263	2,323.5	2,185	2,197.5	-59	-2.614669	3,707,400	-
[7911]	26/05/18	2,300	2,331.5	2,228.5	2,256.5	+16.5	+0.736607	5,366,600	-
[7911]	26/05/15	2,547.5	2,633	2,212.5	2,240	-446	-16.604617	12,060,800	-
[7911]	26/05/14	2,657	2,725	2,619.5	2,686	-87	-3.137396	3,898,200	-
[7911]	26/05/13	2,750	2,797.5	2,680.5	2,773	+52	+1.911062	3,323,400	-
[7911]	26/05/12	2,813.5	2,853	2,719	2,721	+57	+2.13964	4,364,200	-
[7911]	26/05/11	2,670	2,702	2,646.5	2,664	+15.5	+0.585237	2,958,800	-
[7911]	26/05/08	2,618	2,682	2,582	2,648.5	+24	+0.91446	4,516,200	-
[7911]	26/05/07	2,600	2,724.5	2,590.5	2,624.5	+84.5	+3.326772	5,254,400	-
[7911]	26/05/01	2,350	2,553	2,334	2,540	+215	+9.247312	6,508,200	-
[7911]	26/04/30	2,280	2,332.5	2,243	2,325	+21.5	+0.933362	3,394,400	-
[7911]	26/04/28	2,350	2,350	2,254	2,303.5	-11.5	-0.49676	2,767,400	-
[7911]	26/04/27	2,291	2,346	2,271.5	2,315	+24	+1.047577	3,209,000	-
[7911]	26/04/24	2,219.5	2,301.5	2,207.5	2,291	+57	+2.551477	3,531,000	-
[7911]	26/04/23	2,187	2,240	2,157.5	2,234	-7.5	-0.334597	2,939,200	-
[7911]	26/04/22	2,304.5	2,317.5	2,214	2,241.5	-76	-3.279396	3,154,400	-
[7911]	26/04/21	2,311.5	2,348.5	2,242.5	2,317.5	+6	+0.259572	4,467,800	-
[7911]	26/04/20	2,340.5	2,357	2,297.5	2,311.5	-20.5	-0.879074	2,704,400	-
[7911]	26/04/17	2,303.5	2,365	2,296.5	2,332	+28.5	+1.237248	3,275,200	-
[7911]	26/04/16	2,222	2,322	2,212	2,303.5	+70	+3.134094	2,652,800	-
[7911]	26/04/15	2,292.5	2,325	2,203.5	2,233.5	-63.5	-2.764475	4,320,800	-
[7911]	26/04/14	2,319	2,319	2,235.5	2,297	+13	+0.569177	3,200,000	-
[7911]	26/04/13	2,285	2,298.5	2,237.5	2,284	-36	-1.551724	2,669,800	-
[7911]	26/04/10	2,325	2,332	2,286	2,320	-3	-0.129143	3,455,600	-
[7911]	26/04/09	2,336.5	2,348	2,301	2,323	-16	-0.684053	2,664,600	-
[7911]	26/04/08	2,303.5	2,345.5	2,277.5	2,339	+172.5	+7.962151	4,330,800	-
[7911]	26/04/07	2,186	2,232.5	2,148	2,166.5	-28.5	-1.298405	2,619,400	-
[7911]	26/04/06	2,150.5	2,249	2,150	2,195	+44.5	+2.069286	2,035,200	-
[7911]	26/04/03	2,140	2,158	2,125.5	2,150.5	+45.5	+2.16152	1,795,800	-
[7911]	26/04/02	2,232	2,251.5	2,105	2,105	-71.5	-3.285091	2,957,200	-
[7911]	26/04/01	2,169.5	2,185.5	2,142	2,176.5	+124	+6.041413	3,707,800	-
[7911]	26/03/31	2,114.5	2,132	2,051.5	2,052.5	-117	-5.392948	4,906,000	-
[7911]	26/03/30	2,144	2,176.5	2,125	2,169.5	-107	-4.700198	3,680,800	-
[7911]	26/03/27	2,317	2,321.5	2,229.5	2,276.5	-44	-1.896143	2,851,600	-
[7911]	26/03/26	2,365	2,374	2,299	2,320.5	-44	-1.860859	2,041,600	-
[7911]	26/03/25	2,377.5	2,397	2,357.5	2,364.5	+21.5	+0.917627	1,822,200	-
[7911]	26/03/24	2,306.5	2,343	2,275	2,343	+77.5	+3.420878	1,939,600	-
[7911]	26/03/23	2,277.5	2,309	2,235	2,265.5	-64	-2.747371	3,509,000	-
[7911]	26/03/19	2,448	2,456.5	2,329.5	2,329.5	-175	-6.987423	3,570,400	-
[7911]	26/03/18	2,484.5	2,548	2,484.5	2,504.5	+20	+0.804991	1,835,600	-
[7911]	26/03/17	2,563	2,575.5	2,469	2,484.5	-40	-1.584472	2,418,600	-
[7911]	26/03/16	2,490	2,524.5	2,475	2,524.5	+13.5	+0.537634	1,841,600	-
[7911]	26/03/13	2,466.5	2,556	2,466.5	2,511	-5.5	-0.218558	3,288,000	-
[7911]	26/03/12	2,470	2,526	2,443.5	2,516.5	-14	-0.55325	3,164,200	-
[7911]	26/03/11	2,550	2,616.5	2,521.5	2,530.5	+2.5	+0.098892	1,957,800	-
[7911]	26/03/10	2,485	2,538.5	2,481.5	2,528	+116	+4.809287	2,812,000	-
[7911]	26/03/09	2,452.5	2,504	2,333	2,412	-248.5	-9.34035	5,908,600	-
[7911]	26/03/06	2,646.5	2,675	2,588	2,660.5	+0.5	+0.018797	3,637,200	-
[7911]	26/03/05	2,760	2,780	2,626.5	2,660	+1.5	+0.056423	4,599,800	-
[7911]	26/03/04	2,720	2,764	2,632	2,658.5	-173	-6.109836	4,343,000	-
[7911]	26/03/03	2,916.5	2,964	2,805	2,831.5	-80	-2.747725	5,109,800	-
[7911]	26/03/02	2,782.5	2,935	2,671	2,911.5	+229	+8.536813	9,893,400	-
[7911]	26/02/27	2,564.5	2,682.5	2,551.5	2,682.5	+110.5	+4.296267	4,915,600	-
[7911]	26/02/26	2,540.5	2,608	2,537.5	2,572	+112.5	+4.5741	6,156,800	-
[7911]	26/02/25	2,424	2,470.5	2,395.5	2,459.5	+36	+1.485455	3,404,800	-
[7911]	26/02/24	2,315.5	2,454	2,305	2,423.5	+120.5	+5.232306	3,746,800	-
[7911]	26/02/20	2,301	2,352.5	2,286	2,303	-28	-1.201201	3,327,200	-
[7911]	26/02/19	2,345.5	2,348.5	2,300.5	2,331	0	0	2,831,600	-
[7911]	26/02/18	2,348	2,366	2,300	2,331	-28.5	-1.207883	3,335,800	-
[7911]	26/02/17	2,270	2,359.5	2,252.5	2,359.5	+61	+2.653905	3,566,600	-
[7911]	26/02/16	2,225.5	2,332	2,225	2,298.5	-146.5	-5.99182	4,847,800	-
[7911]	26/02/13	2,475.5	2,506	2,410	2,445	-80.5	-3.187488	3,662,200	-
[7911]	26/02/12	2,508.5	2,529	2,476.5	2,525.5	+34.5	+1.384986	2,637,200	-
[7911]	26/02/10	2,475	2,501.5	2,454	2,491	+30	+1.219017	2,278,000	-
[7911]	26/02/09	2,475.5	2,489.5	2,430	2,461	+76.5	+3.20822	2,620,400	-
[7911]	26/02/06	2,371	2,395	2,356.5	2,384.5	-4.5	-0.188363	1,861,800	-
[7911]	26/02/05	2,408	2,464.5	2,366	2,389	+51	+2.181352	3,278,000	-
[7911]	26/02/04	2,395.5	2,412.5	2,338	2,338	-97.5	-4.003285	2,589,800	-
[7911]	26/02/03	2,391	2,439.5	2,378.5	2,435.5	+59	+2.482643	1,665,800	-
[7911]	26/02/02	2,417	2,435.5	2,370	2,376.5	-5.5	-0.230898	2,393,400	-
[7911]	26/01/30	2,350	2,398.5	2,342	2,382	+35	+1.491265	1,989,800	-
[7911]	26/01/29	2,305	2,358.5	2,291.5	2,347	+34.5	+1.491892	2,130,400	-
[7911]	26/01/28	2,338	2,347.5	2,312.5	2,312.5	-60.5	-2.549515	1,838,600	-
[7911]	26/01/27	2,340.5	2,383.5	2,321.5	2,373	+0.5	+0.021075	1,931,800	-
[7911]	26/01/26	2,369.5	2,411.5	2,328	2,372.5	-67	-2.746464	3,476,200	-
[7911]	26/01/23	2,450.5	2,474	2,402.5	2,439.5	+9	+0.370294	2,824,800	-
[7911]	26/01/22	2,336	2,464.5	2,316	2,430.5	+154.5	+6.788225	5,291,000	-
[7911]	26/01/21	2,236	2,276	2,218	2,276	+1.5	+0.065949	2,426,200	-
[7911]	26/01/20	2,286	2,313	2,273	2,274.5	-46.5	-2.003447	1,481,600	-
[7911]	26/01/19	2,264	2,321	2,258.5	2,321	+22	+0.956938	1,351,000	-
[7911]	26/01/16	2,265	2,304.5	2,264	2,299	+11	+0.480769	1,659,400	-
[7911]	26/01/15	2,264.5	2,297.5	2,261.5	2,288	-9.5	-0.413493	1,946,000	-
[7911]	26/01/14	2,305	2,315	2,277.5	2,297.5	-14	-0.605667	1,968,200	-
[7911]	26/01/13	2,359.5	2,364.5	2,311.5	2,311.5	-17.5	-0.751395	2,259,800	-
[7911]	26/01/09	2,339	2,354	2,316	2,329	+3	+0.128977	2,045,200	-
[7911]	26/01/08	2,318	2,341	2,298.5	2,326	+14	+0.605536	2,236,200	-
[7911]	26/01/07	2,323.5	2,348	2,312	2,312	-24.5	-1.048577	2,168,000	-
[7911]	26/01/06	2,354.5	2,383	2,313	2,336.5	+6.5	+0.27897	2,342,400	-
[7911]	26/01/05	2,393	2,394	2,330	2,330	-0.5	-0.021455	2,499,600	-
[7911]	25/12/30	2,340	2,340.5	2,308	2,330.5	-17.5	-0.745315	1,915,200	-
[7911]	25/12/29	2,374.5	2,375	2,332.5	2,348	-41.5	-1.736765	2,049,800	-
[7911]	25/12/26	2,424.5	2,424.5	2,370.5	2,389.5	-23.5	-0.973891	1,289,200	-
[7911]	25/12/25	2,421.5	2,436	2,405.5	2,413	-23	-0.944171	1,011,800	-
[7911]	25/12/24	2,436	2,464	2,425.5	2,436	0	0	1,227,400	-
[7911]	25/12/23	2,476	2,480	2,416	2,436	-23.5	-0.955479	2,260,800	-
[7911]	25/12/22	2,484.5	2,516	2,415.5	2,459.5	+150	+6.494912	4,154,200	-
[7911]	25/12/19	2,373.5	2,373.5	2,309.5	2,309.5	-43	-1.827843	4,580,400	-
[7911]	25/12/18	2,351.5	2,379.5	2,348.5	2,352.5	-18	-0.759333	2,686,000	-
[7911]	25/12/17	2,399	2,408	2,365	2,370.5	-4.5	-0.189474	2,462,800	-
[7911]	25/12/16	2,431.5	2,466	2,375	2,375	-80	-3.258656	3,256,600	-
[7911]	25/12/15	2,495	2,506.5	2,443	2,455	-77.5	-3.060217	2,870,000	-
[7911]	25/12/12	2,529.5	2,573	2,496.5	2,532.5	+38	+1.523351	4,749,000	-
[7911]	25/12/11	2,515	2,608.5	2,476	2,494.5	+77	+3.185109	7,557,800	-
[7911]	25/12/10	2,387.5	2,417.5	2,369.5	2,417.5	+20	+0.834202	3,335,200	-
[7911]	25/12/09	2,386.5	2,441	2,374.5	2,397.5	+2	+0.08349	3,768,000	-
[7911]	25/12/08	2,351.5	2,427.5	2,336.5	2,395.5	+85.5	+3.701299	3,956,600	-
[7911]	25/12/05	2,334	2,375	2,291	2,310	-34.5	-1.471529	3,189,000	-
[7911]	25/12/04	2,344	2,394	2,332	2,344.5	+16.5	+0.708763	3,840,600	-
[7911]	25/12/03	2,377.5	2,378	2,311	2,328	-65	-2.716256	4,927,400	-
[7911]	25/12/02	2,424	2,457.5	2,383.5	2,393	-15	-0.622924	4,134,400	-
[7911]	25/12/01	2,525	2,543	2,405	2,408	-111	-4.406511	6,730,000	-
[7911]	25/11/28	2,513.5	2,571.5	2,474.5	2,519	+62	+2.523403	9,531,800	-
[7911]	25/11/27	2,272	2,464.5	2,247	2,457	+167.5	+7.316008	6,738,800	-
[7911]	25/11/26	2,164	2,333	2,156.5	2,289.5	+135	+6.265955	6,206,000	-
[7911]	25/11/25	2,080	2,214	2,072.5	2,154.5	+95.5	+4.638174	4,908,200	-
[7911]	25/11/21	1,963.5	2,059	1,963.5	2,059	+62	+3.104657	4,779,600	-
[7911]	25/11/20	1,987.5	2,053.5	1,975	1,997	+71	+3.686397	3,362,000	-
[7911]	25/11/19	2,005	2,006	1,926	1,926	-65	-3.264691	2,887,000	-
[7911]	25/11/18	2,092.5	2,099.5	1,991	1,991	-116.5	-5.527877	2,973,200	-
[7911]	25/11/17	2,122	2,124	2,076	2,107.5	-14.5	-0.683318	4,315,800	-
[7911]	25/11/14	2,050	2,125	1,978	2,122	+260.5	+13.994091	11,409,800	-
[7911]	25/11/13	1,907.5	1,910.5	1,861.5	1,861.5	-31.5	-1.664025	2,368,600	-
[7911]	25/11/12	1,899.5	1,906	1,878	1,893	+18.5	+0.98693	1,773,400	-
[7911]	25/11/11	1,901.5	1,901.5	1,874	1,874.5	-11	-0.5834	1,181,000	-
[7911]	25/11/10	1,891	1,898	1,884.5	1,885.5	+6.5	+0.345929	1,387,400	-
[7911]	25/11/07	1,894	1,904	1,874.5	1,879	-15	-0.791975	1,653,600	-
[7911]	25/11/06	1,879	1,899.5	1,860	1,894	+40.5	+2.185055	1,516,400	-
[7911]	25/11/05	1,899.5	1,914	1,833	1,853.5	-23	-1.225686	2,321,800	-
[7911]	25/11/04	1,864.5	1,893.5	1,852.5	1,876.5	-13.5	-0.714286	2,157,200	-
[7911]	25/10/31	1,867	1,890	1,857	1,890	+41.5	+2.245064	2,000,600	-
[7911]	25/10/30	1,846	1,857.5	1,834	1,848.5	-0.5	-0.027042	1,960,400	-
[7911]	25/10/29	1,883	1,887.5	1,849	1,849	-39	-2.065678	1,557,000	-
[7911]	25/10/28	1,908	1,916.5	1,888	1,888	-26	-1.358412	1,708,200	-
[7911]	25/10/27	1,924	1,937.5	1,910.5	1,914	+6	+0.314465	1,628,000	-
[7911]	25/10/24	1,891.5	1,913	1,885	1,908	+35	+1.86866	2,071,000	-
[7911]	25/10/23	1,899	1,905	1,866.5	1,873	-10.5	-0.557473	1,526,400	-
[7911]	25/10/22	1,850	1,884	1,845.5	1,883.5	+24.5	+1.317913	1,812,800	-
[7911]	25/10/21	1,862	1,876.5	1,857	1,859	-9.5	-0.508429	2,242,600	-
[7911]	25/10/20	1,898.5	1,902	1,865.5	1,868.5	+2.5	+0.133976	1,967,800	-
[7911]	25/10/17	1,877.5	1,895	1,866	1,866	-28	-1.478353	1,925,000	-
[7911]	25/10/16	1,890.5	1,908.5	1,872.5	1,894	+19.5	+1.040277	2,405,200	-
[7911]	25/10/15	1,911	1,920.5	1,874.5	1,874.5	-39	-2.03815	2,819,600	-
[7911]	25/10/14	1,902.5	1,933.5	1,890	1,913.5	-10.5	-0.545738	2,826,400	-
[7911]	25/10/10	1,982.5	1,985.5	1,924	1,924	-72.5	-3.631355	2,162,400	-
[7911]	25/10/09	1,954	1,996.5	1,950	1,996.5	+44	+2.253521	2,559,000	-
[7911]	25/10/08	1,975	1,986	1,951.5	1,952.5	-11	-0.560224	1,909,600	-
[7911]	25/10/07	1,925	1,967	1,917.5	1,963.5	+38.5	+2	2,773,200	-
[7911]	25/10/06	1,969	1,970.5	1,925	1,925	+5	+0.260417	2,415,000	-
[7911]	25/10/03	1,891	1,924	1,884.5	1,920	+17	+0.893326	2,066,600	-
[7911]	25/10/02	1,882.5	1,919	1,875	1,903	+14	+0.741133	2,846,800	-
[7911]	25/10/01	1,901	1,910.5	1,873	1,889	-8.5	-0.447958	2,443,000	-
[7911]	25/09/30	1,922.5	1,940	1,897.5	1,897.5	-17.5	-0.913838	3,178,400	-
[7911]	25/09/29	1,950	1,957	1,910.5	1,915	-38	-1.945725	1,850,200	-
[7911]	25/09/26	1,944	1,962.5	1,928	1,953	+9	+0.462963	2,158,200	-
[7911]	25/09/25	1,962.5	1,970.5	1,928.5	1,944	-10.5	-0.537222	1,782,400	-
[7911]	25/09/24	1,928	1,962.5	1,920	1,954.5	+23	+1.190784	2,144,800	-
[7911]	25/09/22	1,918.5	1,940	1,911.5	1,931.5	+22.5	+1.178628	1,611,600	-
[7911]	25/09/19	1,950	1,974.5	1,909	1,909	-31	-1.597938	4,839,000	-
[7911]	25/09/18	1,970	1,974	1,940	1,940	-25	-1.272265	2,019,600	-
[7911]	25/09/17	2,022	2,030	1,965	1,965	-74.5	-3.652856	2,001,600	-
[7911]	25/09/16	2,017	2,046.5	2,010.5	2,039.5	+22.5	+1.115518	2,013,800	-
[7911]	25/09/12	2,018	2,030	1,995.5	2,017	-6.5	-0.321226	2,656,600	-
[7911]	25/09/11	1,977.5	2,023.5	1,969.5	2,023.5	+46	+2.326169	2,033,200	-
[7911]	25/09/10	1,976	1,984	1,963	1,977.5	+1.5	+0.075911	1,447,400	-
[7911]	25/09/09	1,980	2,004	1,969.5	1,976	+8	+0.406504	2,321,800	-
[7911]	25/09/08	1,955	1,975	1,947	1,968	+18	+0.923077	2,008,600	-
[7911]	25/09/05	1,928	1,952.5	1,927.5	1,950	+80	+2.09	2,493,600	-